NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$33.20
-1.04 (-3.04%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $36.60 | Monday, 29th Apr 2024 FBIZ stock ended at $33.20. This is 3.04% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.71% from a day low at $33.14 to a day high of $34.37. |
| 90 days | $32.56 | $39.08 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $22.69 | $23.47 | $22.54 | $22.71 | 15 600 |
| Mar 07, 2016 | $22.50 | $23.38 | $22.50 | $22.79 | 17 300 |
| Mar 04, 2016 | $22.26 | $22.72 | $21.75 | $22.51 | 24 500 |
| Mar 03, 2016 | $22.00 | $22.38 | $21.57 | $22.12 | 21 100 |
| Mar 02, 2016 | $21.59 | $21.86 | $21.47 | $21.81 | 20 000 |
| Mar 01, 2016 | $21.08 | $21.85 | $21.08 | $21.85 | 24 800 |
| Feb 29, 2016 | $21.46 | $21.81 | $21.01 | $21.11 | 30 400 |
| Feb 26, 2016 | $21.48 | $21.80 | $21.33 | $21.62 | 10 900 |
| Feb 25, 2016 | $22.22 | $22.22 | $21.34 | $21.54 | 12 000 |
| Feb 24, 2016 | $21.98 | $22.37 | $21.08 | $21.70 | 24 000 |
| Feb 23, 2016 | $21.63 | $21.97 | $21.18 | $21.29 | 31 500 |
| Feb 22, 2016 | $22.02 | $22.28 | $21.44 | $21.60 | 20 600 |
| Feb 19, 2016 | $21.03 | $22.08 | $21.03 | $21.71 | 23 200 |
| Feb 18, 2016 | $21.45 | $21.74 | $20.06 | $21.04 | 18 100 |
| Feb 17, 2016 | $21.67 | $21.94 | $21.24 | $21.40 | 20 000 |
| Feb 16, 2016 | $21.39 | $21.83 | $21.13 | $21.68 | 17 400 |
| Feb 12, 2016 | $20.73 | $21.48 | $20.09 | $21.25 | 25 900 |
| Feb 11, 2016 | $21.57 | $21.66 | $20.24 | $20.52 | 21 900 |
| Feb 10, 2016 | $21.72 | $22.01 | $20.92 | $21.07 | 17 700 |
| Feb 09, 2016 | $21.47 | $21.75 | $21.23 | $21.43 | 11 700 |
| Feb 08, 2016 | $21.34 | $21.73 | $21.06 | $21.47 | 20 700 |
| Feb 05, 2016 | $21.60 | $22.22 | $21.29 | $21.29 | 32 500 |
| Feb 04, 2016 | $21.72 | $21.96 | $21.39 | $21.68 | 22 500 |
| Feb 03, 2016 | $21.96 | $22.04 | $20.39 | $21.44 | 37 000 |
| Feb 02, 2016 | $22.24 | $22.46 | $21.30 | $21.87 | 39 000 |
